S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 152.09 152.09 151.92 151.92 5,157.9K
09:31 151.89 151.89 151.87 151.87 587.7K
09:32 152.01 152.01 151.97 151.97 611.0K
09:33 151.97 151.97 151.89 151.89 807.5K
09:34 151.94 151.95 151.93 151.95 350.9K
09:35 151.96 151.96 151.86 151.86 513.7K
09:36 151.88 151.89 151.88 151.88 401.3K
09:37 151.90 151.94 151.90 151.93 328.9K
09:38 151.96 152.01 151.95 152.01 789.2K
09:39 151.95 151.95 151.91 151.94 391.5K
09:40 151.96 151.96 151.90 151.90 398.4K
09:41 151.94 151.95 151.92 151.95 786.1K
09:42 151.96 151.97 151.95 151.97 507.2K
09:43 151.97 152.00 151.97 151.98 404.7K
09:44 151.96 151.96 151.93 151.94 463.9K
09:45 151.94 152.04 151.94 152.04 379.3K
09:46 152.02 152.04 152.02 152.02 147.4K
09:47 152.00 152.01 151.99 152.01 223.9K
09:48 152.02 152.02 151.99 151.99 270.6K
09:49 151.98 151.98 151.96 151.96 203.6K
09:50 151.98 152.00 151.98 152.00 288.7K
09:51 152.02 152.05 152.02 152.05 252.3K
09:52 152.04 152.06 152.03 152.06 369.7K
09:53 152.07 152.09 152.07 152.08 215.7K
09:54 152.10 152.10 152.06 152.06 465.6K
09:55 152.06 152.07 152.06 152.07 181.4K
09:56 152.09 152.09 152.04 152.04 285.4K
09:57 152.05 152.05 152.02 152.03 174.8K
09:58 152.02 152.03 152.01 152.03 114.4K
09:59 152.06 152.07 152.06 152.07 155.6K
10:00 152.10 152.11 152.10 152.10 177.6K
10:01 152.10 152.14 152.10 152.14 189.3K
10:02 152.16 152.19 152.16 152.19 177.1K
10:03 152.18 152.19 152.18 152.19 165.9K
10:04 152.21 152.21 152.17 152.17 219.4K
10:05 152.16 152.17 152.16 152.16 236.8K
10:06 152.17 152.17 152.16 152.17 115.8K
10:07 152.17 152.18 152.17 152.18 195.6K
10:08 152.19 152.19 152.18 152.18 144.9K
10:09 152.17 152.18 152.17 152.18 125.9K
10:10 152.20 152.22 152.19 152.19 180.5K
10:11 152.18 152.19 152.17 152.19 225.5K
10:12 152.19 152.22 152.19 152.22 92.5K
10:13 152.23 152.23 152.22 152.22 158.4K
10:14 152.23 152.23 152.17 152.17 384.3K
10:15 152.16 152.16 152.15 152.15 145.7K
10:16 152.14 152.14 152.12 152.12 77.0K
10:17 152.13 152.13 152.12 152.13 139.5K
10:18 152.14 152.15 152.14 152.15 244.3K
10:19 152.15 152.18 152.15 152.18 620.5K
10:20 152.20 152.28 152.20 152.28 295.6K
10:21 152.31 152.31 152.29 152.30 210.5K
10:22 152.30 152.30 152.27 152.28 138.1K
10:23 152.27 152.27 152.23 152.23 312.6K
10:24 152.23 152.24 152.22 152.22 133.4K
10:25 152.19 152.20 152.18 152.20 246.3K
10:26 152.20 152.20 152.17 152.17 148.3K
10:27 152.17 152.22 152.17 152.22 256.8K
10:28 152.22 152.28 152.22 152.28 271.9K
10:29 152.30 152.33 152.30 152.33 591.1K
10:30 152.35 152.35 152.35 152.35 211.2K
10:31 152.35 152.41 152.35 152.41 553.3K
10:32 152.38 152.40 152.38 152.40 143.0K
10:33 152.41 152.47 152.41 152.47 543.8K
10:34 152.47 152.48 152.47 152.47 112.2K
10:35 152.46 152.48 152.46 152.48 218.6K
10:36 152.47 152.49 152.47 152.48 123.0K
10:37 152.48 152.48 152.46 152.46 146.1K
10:38 152.44 152.44 152.43 152.43 180.0K
10:39 152.43 152.48 152.43 152.48 411.1K
10:40 152.49 152.50 152.49 152.50 455.6K
10:41 152.50 152.50 152.48 152.48 341.3K
10:42 152.49 152.51 152.49 152.51 204.5K
10:43 152.51 152.52 152.51 152.52 124.8K
10:44 152.50 152.51 152.50 152.51 157.4K
10:45 152.52 152.52 152.52 152.52 213.8K
10:46 152.51 152.51 152.48 152.49 108.3K
10:47 152.50 152.50 152.46 152.47 161.2K
10:48 152.48 152.49 152.48 152.48 683.0K
10:49 152.48 152.50 152.48 152.50 134.3K
10:50 152.50 152.53 152.50 152.51 175.3K
10:51 152.49 152.51 152.49 152.50 177.4K
10:52 152.49 152.53 152.49 152.53 146.1K
10:53 152.54 152.56 152.54 152.56 132.9K
10:54 152.57 152.60 152.57 152.60 118.8K
10:55 152.61 152.61 152.56 152.56 246.9K
10:56 152.56 152.56 152.56 152.56 111.8K
10:57 152.53 152.53 152.48 152.48 109.3K
10:58 152.47 152.47 152.45 152.45 168.6K
10:59 152.44 152.44 152.43 152.43 208.9K
11:00 152.44 152.46 152.44 152.46 253.3K
11:01 152.46 152.46 152.44 152.44 392.3K
11:02 152.44 152.45 152.44 152.45 148.5K
11:03 152.46 152.48 152.46 152.47 121.7K
11:04 152.46 152.46 152.44 152.44 175.3K
11:05 152.40 152.40 152.34 152.34 307.2K
11:06 152.34 152.34 152.31 152.31 142.0K
11:07 152.31 152.35 152.31 152.35 215.1K
11:08 152.35 152.37 152.35 152.37 123.0K
11:09 152.37 152.44 152.37 152.44 243.4K
11:10 152.44 152.45 152.43 152.43 74.7K
11:11 152.42 152.43 152.42 152.43 110.7K
11:12 152.45 152.45 152.43 152.43 202.3K
11:13 152.45 152.47 152.45 152.47 217.9K
11:14 152.47 152.47 152.44 152.44 217.5K
11:15 152.43 152.43 152.38 152.38 275.2K
11:16 152.36 152.36 152.30 152.30 212.4K
11:17 152.29 152.31 152.29 152.30 108.7K
11:18 152.29 152.30 152.28 152.30 164.1K
11:19 152.35 152.36 152.35 152.35 204.0K
11:20 152.35 152.35 152.34 152.34 96.7K
11:21 152.35 152.35 152.34 152.34 99.9K
11:22 152.32 152.32 152.26 152.26 155.0K
11:23 152.25 152.25 152.23 152.24 126.5K
11:24 152.25 152.25 152.22 152.24 330.0K
11:25 152.26 152.26 152.24 152.24 305.3K
11:26 152.26 152.28 152.26 152.28 115.6K
11:27 152.28 152.29 152.28 152.29 152.2K
11:28 152.29 152.31 152.29 152.31 185.3K
11:29 152.32 152.34 152.32 152.32 135.7K
11:30 152.31 152.31 152.30 152.30 109.7K
11:31 152.30 152.32 152.30 152.32 107.7K
11:32 152.32 152.33 152.31 152.33 206.7K
11:33 152.33 152.33 152.32 152.32 127.1K
11:34 152.30 152.32 152.30 152.32 221.7K
11:35 152.31 152.32 152.31 152.32 102.1K
11:36 152.33 152.34 152.33 152.34 119.4K
11:37 152.34 152.34 152.32 152.32 278.4K
11:38 152.31 152.31 152.30 152.30 196.1K
11:39 152.31 152.35 152.31 152.35 191.0K
11:40 152.35 152.35 152.32 152.32 245.3K
11:41 152.30 152.30 152.29 152.30 91.4K
11:42 152.30 152.31 152.30 152.30 166.1K
11:43 152.31 152.31 152.30 152.31 127.3K
11:44 152.32 152.32 152.31 152.31 164.0K
11:45 152.30 152.32 152.29 152.32 265.2K
11:46 152.33 152.35 152.33 152.35 127.5K
11:47 152.34 152.38 152.34 152.37 119.0K
11:48 152.38 152.38 152.37 152.37 100.0K
11:49 152.37 152.37 152.37 152.37 204.9K
11:50 152.37 152.40 152.37 152.40 151.3K
11:51 152.41 152.42 152.41 152.42 104.8K
11:52 152.43 152.46 152.43 152.46 292.2K
11:53 152.46 152.46 152.46 152.46 198.4K
11:54 152.47 152.48 152.47 152.48 93.7K
11:55 152.47 152.51 152.47 152.51 187.2K
11:56 152.50 152.50 152.50 152.50 83.4K
11:57 152.51 152.51 152.50 152.50 118.0K
11:58 152.51 152.51 152.47 152.47 85.3K
11:59 152.48 152.49 152.48 152.49 83.7K
12:00 152.49 152.51 152.49 152.51 62.4K
12:01 152.48 152.48 152.44 152.44 163.3K
12:02 152.45 152.45 152.44 152.44 71.4K
12:03 152.44 152.45 152.43 152.43 124.7K
12:04 152.43 152.45 152.43 152.45 123.3K
12:05 152.47 152.48 152.47 152.47 307.4K
12:06 152.47 152.47 152.45 152.45 102.4K
12:07 152.42 152.43 152.42 152.43 95.6K
12:08 152.44 152.45 152.44 152.45 121.5K
12:09 152.45 152.45 152.44 152.44 43.7K
12:10 152.43 152.44 152.43 152.43 30.3K
12:11 152.42 152.42 152.39 152.39 184.8K
12:12 152.38 152.38 152.35 152.35 137.9K
12:13 152.33 152.33 152.31 152.31 163.5K
12:14 152.26 152.26 152.21 152.21 155.9K
12:15 152.21 152.21 152.19 152.19 115.7K
12:16 152.20 152.22 152.20 152.22 145.7K
12:17 152.23 152.25 152.23 152.25 110.5K
12:18 152.27 152.28 152.27 152.28 86.9K
12:19 152.26 152.27 152.26 152.27 116.2K
12:20 152.27 152.30 152.27 152.29 54.2K
12:21 152.29 152.29 152.26 152.27 69.6K
12:22 152.26 152.27 152.26 152.27 88.6K
12:23 152.27 152.28 152.27 152.28 129.6K
12:24 152.27 152.29 152.27 152.29 93.9K
12:25 152.29 152.29 152.26 152.26 258.1K
12:26 152.27 152.27 152.26 152.26 100.3K
12:27 152.25 152.25 152.23 152.23 126.8K
12:28 152.22 152.23 152.22 152.23 53.7K
12:29 152.24 152.26 152.24 152.26 107.2K
12:30 152.26 152.31 152.26 152.31 148.5K
12:31 152.32 152.35 152.29 152.29 423.9K
12:32 152.23 152.23 152.17 152.17 769.9K
12:33 152.19 152.19 152.12 152.15 432.9K
12:34 152.14 152.18 152.14 152.17 143.4K
12:35 152.18 152.21 152.18 152.21 85.5K
12:36 152.19 152.20 152.19 152.20 52.8K
12:37 152.21 152.24 152.21 152.24 143.8K
12:38 152.25 152.30 152.25 152.30 167.1K
12:39 152.30 152.31 152.29 152.31 76.2K
12:40 152.31 152.34 152.31 152.34 127.1K
12:41 152.34 152.35 152.33 152.33 109.2K
12:42 152.33 152.34 152.33 152.34 76.4K
12:43 152.33 152.34 152.33 152.34 199.5K
12:44 152.34 152.37 152.34 152.37 162.2K
12:45 152.35 152.36 152.35 152.35 102.4K
12:46 152.34 152.34 152.31 152.31 120.8K
12:47 152.31 152.32 152.31 152.31 119.9K
12:48 152.30 152.30 152.23 152.23 210.9K
12:49 152.22 152.22 152.19 152.19 68.6K
12:50 152.21 152.22 152.21 152.22 93.9K
12:51 152.22 152.22 152.20 152.20 84.9K
12:52 152.20 152.20 152.19 152.19 54.2K
12:53 152.19 152.20 152.19 152.19 74.3K
12:54 152.20 152.21 152.20 152.20 65.9K
12:55 152.20 152.20 152.19 152.19 51.6K
12:56 152.17 152.18 152.16 152.16 132.1K
12:57 152.14 152.17 152.14 152.17 158.8K
12:58 152.17 152.17 152.17 152.17 74.6K
12:59 152.18 152.22 152.18 152.21 102.9K
13:00 152.21 152.21 152.20 152.20 175.1K
13:01 152.20 152.20 152.19 152.20 103.6K
13:02 152.21 152.23 152.21 152.22 68.8K
13:03 152.22 152.23 152.22 152.23 61.3K
13:04 152.23 152.24 152.23 152.24 70.9K
13:05 152.25 152.27 152.25 152.27 57.1K
13:06 152.28 152.29 152.28 152.28 68.9K
13:07 152.28 152.29 152.28 152.29 62.6K
13:08 152.30 152.31 152.30 152.31 155.1K
13:09 152.31 152.32 152.30 152.30 109.4K
13:10 152.31 152.31 152.29 152.29 151.9K
13:11 152.30 152.31 152.29 152.29 54.0K
13:12 152.29 152.30 152.29 152.30 87.0K
13:13 152.30 152.31 152.30 152.31 100.7K
13:14 152.31 152.33 152.31 152.33 64.6K
13:15 152.32 152.32 152.27 152.27 257.7K
13:16 152.26 152.26 152.22 152.23 246.0K
13:17 152.23 152.23 152.19 152.19 128.5K
13:18 152.20 152.22 152.20 152.22 73.7K
13:19 152.23 152.24 152.23 152.24 165.8K
13:20 152.24 152.24 152.24 152.24 86.8K
13:21 152.24 152.24 152.24 152.24 54.1K
13:22 152.24 152.24 152.24 152.24 104.3K
13:23 152.24 152.26 152.24 152.26 149.9K
13:24 152.27 152.29 152.27 152.29 82.4K
13:25 152.30 152.31 152.30 152.31 82.6K
13:26 152.31 152.31 152.31 152.31 56.3K
13:27 152.32 152.33 152.32 152.32 78.0K
13:28 152.32 152.32 152.31 152.31 70.6K
13:29 152.31 152.33 152.31 152.33 57.6K
13:30 152.35 152.37 152.35 152.37 150.6K
13:31 152.38 152.38 152.36 152.36 84.4K
13:32 152.36 152.36 152.35 152.35 64.3K
13:33 152.36 152.36 152.34 152.34 73.8K
13:34 152.35 152.36 152.35 152.36 58.0K
13:35 152.36 152.38 152.36 152.36 66.5K
13:36 152.35 152.35 152.34 152.34 74.6K
13:37 152.34 152.34 152.34 152.34 62.2K
13:38 152.33 152.34 152.33 152.33 46.4K
13:39 152.32 152.34 152.32 152.33 61.8K
13:40 152.33 152.37 152.33 152.37 329.4K
13:41 152.37 152.37 152.36 152.36 78.6K
13:42 152.36 152.36 152.34 152.34 53.2K
13:43 152.34 152.35 152.34 152.35 62.4K
13:44 152.35 152.35 152.34 152.35 44.4K
13:45 152.35 152.35 152.33 152.33 77.5K
13:46 152.33 152.33 152.33 152.33 44.7K
13:47 152.33 152.33 152.33 152.33 49.3K
13:48 152.33 152.34 152.33 152.34 52.3K
13:49 152.34 152.34 152.34 152.34 41.5K
13:50 152.34 152.34 152.34 152.34 83.5K
13:51 152.34 152.34 152.33 152.34 92.2K
13:52 152.33 152.34 152.33 152.34 32.9K
13:53 152.34 152.34 152.34 152.34 44.6K
13:54 152.34 152.34 152.34 152.34 72.0K
13:55 152.33 152.33 152.32 152.32 69.1K
13:56 152.31 152.31 152.30 152.30 86.8K
13:57 152.29 152.30 152.29 152.30 121.5K
13:58 152.28 152.29 152.26 152.26 107.2K
13:59 152.25 152.25 152.22 152.22 97.9K
14:00 152.22 152.23 152.21 152.21 136.9K
14:01 152.22 152.22 152.21 152.22 198.2K
14:02 152.22 152.22 152.22 152.22 96.5K
14:03 152.23 152.24 152.23 152.24 47.1K
14:04 152.25 152.25 152.21 152.21 84.5K
14:05 152.22 152.22 152.20 152.21 110.4K
14:06 152.21 152.21 152.20 152.20 49.7K
14:07 152.21 152.22 152.21 152.22 64.3K
14:08 152.22 152.22 152.22 152.22 89.6K
14:09 152.20 152.21 152.20 152.21 52.4K
14:10 152.22 152.26 152.22 152.26 146.2K
14:11 152.26 152.26 152.25 152.25 77.0K
14:12 152.24 152.24 152.23 152.23 141.9K
14:13 152.23 152.24 152.22 152.22 352.4K
14:14 152.22 152.22 152.18 152.19 129.2K
14:15 152.18 152.20 152.18 152.20 113.3K
14:16 152.20 152.25 152.20 152.25 169.4K
14:17 152.25 152.25 152.24 152.24 122.6K
14:18 152.23 152.25 152.23 152.25 65.6K
14:19 152.25 152.25 152.24 152.24 83.2K
14:20 152.24 152.24 152.22 152.22 775.7K
14:21 152.22 152.23 152.22 152.22 153.8K
14:22 152.22 152.22 152.21 152.21 199.4K
14:23 152.21 152.22 152.21 152.22 70.6K
14:24 152.23 152.23 152.22 152.23 79.9K
14:25 152.23 152.25 152.23 152.25 69.4K
14:26 152.25 152.28 152.25 152.28 1,091.9K
14:27 152.29 152.30 152.29 152.30 267.9K
14:28 152.30 152.30 152.30 152.30 72.6K
14:29 152.29 152.29 152.26 152.27 98.7K
14:30 152.27 152.28 152.27 152.28 119.6K
14:31 152.28 152.29 152.28 152.28 110.6K
14:32 152.29 152.29 152.28 152.28 80.5K
14:33 152.25 152.25 152.24 152.24 87.1K
14:34 152.24 152.25 152.24 152.25 72.5K
14:35 152.25 152.25 152.24 152.25 59.2K
14:36 152.24 152.24 152.23 152.23 105.0K
14:37 152.21 152.21 152.19 152.19 105.2K
14:38 152.19 152.19 152.17 152.17 71.3K
14:39 152.18 152.18 152.17 152.18 92.8K
14:40 152.18 152.19 152.18 152.19 62.0K
14:41 152.19 152.19 152.17 152.17 57.4K
14:42 152.16 152.16 152.16 152.16 52.1K
14:43 152.16 152.16 152.15 152.15 123.9K
14:44 152.14 152.14 152.13 152.13 181.5K
14:45 152.12 152.12 152.12 152.12 157.2K
14:46 152.07 152.10 152.07 152.09 161.9K
14:47 152.08 152.08 152.07 152.07 125.6K
14:48 152.09 152.09 152.08 152.08 60.7K
14:49 152.09 152.10 152.09 152.10 237.4K
14:50 152.11 152.11 152.10 152.10 271.0K
14:51 152.10 152.10 152.07 152.07 123.9K
14:52 152.08 152.09 152.08 152.09 126.8K
14:53 152.09 152.09 152.08 152.08 88.8K
14:54 152.09 152.09 152.09 152.09 106.7K
14:55 152.09 152.09 152.08 152.08 81.8K
14:56 152.09 152.09 152.08 152.08 91.7K
14:57 152.07 152.09 152.07 152.09 65.2K
14:58 152.09 152.11 152.09 152.11 283.3K
14:59 152.13 152.14 152.13 152.13 97.2K
15:00 152.14 152.14 152.13 152.13 85.7K
15:01 152.13 152.13 152.11 152.12 157.6K
15:02 152.13 152.14 152.13 152.14 114.2K
15:03 152.13 152.15 152.13 152.15 124.1K
15:04 152.16 152.18 152.16 152.18 86.4K
15:05 152.18 152.19 152.18 152.18 83.4K
15:06 152.18 152.19 152.18 152.19 101.1K
15:07 152.19 152.20 152.19 152.20 73.3K
15:08 152.20 152.20 152.19 152.19 103.4K
15:09 152.19 152.19 152.18 152.18 65.6K
15:10 152.19 152.21 152.18 152.21 225.5K
15:11 152.21 152.21 152.19 152.19 64.7K
15:12 152.19 152.20 152.19 152.19 307.3K
15:13 152.19 152.20 152.19 152.20 66.1K
15:14 152.19 152.19 152.19 152.19 97.5K
15:15 152.20 152.20 152.20 152.20 68.4K
15:16 152.20 152.20 152.20 152.20 63.0K
15:17 152.20 152.21 152.20 152.21 95.5K
15:18 152.21 152.22 152.21 152.22 86.3K
15:19 152.25 152.26 152.25 152.25 250.8K
15:20 152.26 152.26 152.24 152.24 179.6K
15:21 152.24 152.26 152.24 152.26 67.0K
15:22 152.25 152.25 152.23 152.24 164.5K
15:23 152.23 152.23 152.22 152.22 106.2K
15:24 152.23 152.24 152.22 152.24 132.1K
15:25 152.24 152.24 152.21 152.21 201.8K
15:26 152.19 152.20 152.16 152.16 149.2K
15:27 152.15 152.16 152.14 152.16 91.0K
15:28 152.15 152.15 152.15 152.15 120.7K
15:29 152.15 152.15 152.14 152.14 79.5K
15:30 152.14 152.14 152.14 152.14 146.1K
15:31 152.18 152.18 152.16 152.16 190.6K
15:32 152.15 152.16 152.15 152.15 101.1K
15:33 152.14 152.15 152.14 152.15 147.0K
15:34 152.15 152.17 152.15 152.16 123.5K
15:35 152.16 152.18 152.16 152.17 188.0K
15:36 152.17 152.17 152.15 152.16 202.4K
15:37 152.16 152.18 152.16 152.18 125.9K
15:38 152.18 152.18 152.18 152.18 140.8K
15:39 152.18 152.18 152.18 152.18 116.0K
15:40 152.19 152.21 152.19 152.21 150.4K
15:41 152.22 152.22 152.20 152.20 271.2K
15:42 152.20 152.21 152.18 152.18 134.6K
15:43 152.18 152.18 152.17 152.17 282.7K
15:44 152.18 152.22 152.18 152.22 233.0K
15:45 152.23 152.23 152.19 152.19 283.9K
15:46 152.19 152.19 152.18 152.19 300.0K
15:47 152.19 152.19 152.18 152.18 154.0K
15:48 152.18 152.19 152.18 152.19 173.8K
15:49 152.20 152.22 152.20 152.22 338.2K
15:50 152.23 152.23 152.16 152.19 835.2K
15:51 152.18 152.18 152.17 152.18 362.0K
15:52 152.18 152.18 152.15 152.15 545.4K
15:53 152.15 152.17 152.15 152.17 403.7K
15:54 152.18 152.18 152.17 152.18 480.0K
15:55 152.19 152.19 152.15 152.19 871.5K
15:56 152.15 152.16 152.14 152.14 768.9K
15:57 152.12 152.14 152.12 152.14 734.7K
15:58 152.13 152.14 152.13 152.13 884.8K
15:59 152.12 152.16 152.11 152.14 2,000.2K
16:00 152.10 152.10 152.10 152.10 51,162.4K
16:01 152.10 152.10 152.10 152.10 61.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available